Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 161.98 | 161.98 | 161.98 | 161.98 | 139.82 | 36 |
| 2024-11-13 | 161.98 | 161.98 | 161.94 | 161.94 | 139.78 | 121 |
| 2024-11-12 | 158.80 | 158.80 | 158.80 | 158.80 | 137.07 | 0 |
| 2024-11-11 | 158.80 | 158.80 | 158.80 | 158.80 | 137.07 | 0 |
| 2024-11-08 | 158.80 | 158.80 | 158.80 | 158.80 | 137.07 | 0 |
| 2024-11-07 | 158.80 | 158.80 | 158.80 | 158.80 | 137.07 | 4,488 |
| 2024-11-06 | 159.00 | 159.00 | 158.80 | 158.80 | 137.07 | 1,038 |
| 2024-11-05 | 162.00 | 162.00 | 159.20 | 159.20 | 137.42 | 139 |
| 2024-11-04 | 161.98 | 162.00 | 161.98 | 162.00 | 139.84 | 500 |
| 2024-11-01 | 160.00 | 160.00 | 160.00 | 160.00 | 138.11 | 1,540 |
| 2024-10-31 | 159.98 | 159.98 | 158.80 | 159.98 | 138.09 | 948 |
| 2024-10-30 | 159.98 | 160.00 | 159.98 | 160.00 | 138.11 | 152 |
| 2024-10-29 | 159.98 | 160.00 | 159.98 | 160.00 | 138.11 | 110 |
| 2024-10-28 | 158.98 | 159.36 | 158.98 | 159.36 | 137.56 | 636 |
| 2024-10-25 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 64 |
| 2024-10-24 | 158.90 | 159.00 | 158.90 | 159.00 | 137.25 | 335 |
| 2024-10-23 | 159.36 | 159.36 | 159.36 | 159.36 | 137.56 | 700 |
| 2024-10-22 | 159.36 | 159.36 | 159.36 | 159.36 | 137.56 | 50 |
| 2024-10-21 | 159.28 | 159.36 | 159.28 | 159.36 | 137.56 | 1,720 |
| 2024-10-18 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 0 |
| 2024-10-17 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 50 |
| 2024-10-16 | 158.90 | 158.90 | 158.90 | 158.90 | 137.16 | 0 |
| 2024-10-15 | 158.90 | 158.90 | 158.90 | 158.90 | 137.16 | 0 |
| 2024-10-14 | 159.30 | 159.30 | 156.00 | 158.90 | 137.16 | 873 |
| 2024-10-11 | 159.36 | 159.36 | 159.36 | 159.36 | 137.56 | 50 |
| 2024-10-10 | 160.00 | 160.00 | 160.00 | 160.00 | 138.11 | 0 |
| 2024-10-09 | 159.98 | 160.00 | 159.98 | 160.00 | 138.11 | 70 |
| 2024-10-08 | 159.98 | 159.98 | 159.98 | 159.98 | 138.09 | 6 |
| 2024-10-07 | 159.02 | 159.02 | 156.00 | 156.00 | 134.66 | 49 |
| 2024-10-04 | 160.00 | 160.00 | 160.00 | 160.00 | 138.11 | 0 |
| 2024-10-03 | 159.80 | 160.00 | 159.80 | 160.00 | 138.11 | 605 |
| 2024-10-02 | 158.04 | 158.04 | 158.04 | 158.04 | 136.42 | 0 |
| 2024-10-01 | 158.04 | 158.04 | 158.04 | 158.04 | 136.42 | 25 |
| 2024-09-30 | 156.98 | 156.98 | 156.00 | 156.98 | 135.50 | 427 |
| 2024-09-27 | 156.98 | 156.98 | 156.98 | 156.98 | 135.50 | 1 |
| 2024-09-26 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 0 |
| 2024-09-25 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 176 |
| 2024-09-24 | 156.02 | 156.02 | 156.00 | 156.00 | 134.66 | 249 |
| 2024-09-23 | 156.02 | 156.02 | 156.02 | 156.02 | 134.67 | 1 |
| 2024-09-20 | 156.98 | 156.98 | 156.98 | 156.98 | 135.50 | 60 |
| 2024-09-19 | 155.00 | 155.00 | 155.00 | 155.00 | 133.79 | 0 |
| 2024-09-18 | 155.00 | 155.00 | 155.00 | 155.00 | 133.79 | 0 |
| 2024-09-17 | 157.20 | 157.20 | 155.00 | 155.00 | 133.79 | 650 |
| 2024-09-16 | 158.02 | 158.02 | 158.02 | 158.02 | 136.40 | 0 |
| 2024-09-13 | 158.02 | 158.02 | 158.00 | 158.02 | 136.40 | 300 |
| 2024-09-12 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 105 |
| 2024-09-11 | 158.00 | 158.00 | 158.00 | 158.00 | 136.38 | 0 |
| 2024-09-10 | 158.02 | 158.02 | 158.00 | 158.00 | 136.38 | 150 |
| 2024-09-09 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 0 |
| 2024-09-06 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 828 |
| 2024-09-05 | 159.02 | 159.02 | 159.00 | 159.00 | 137.25 | 600 |
| 2024-09-04 | 159.02 | 159.02 | 159.02 | 159.02 | 137.26 | 5 |
| 2024-09-03 | 159.98 | 160.00 | 159.98 | 160.00 | 138.11 | 460 |
| 2024-09-02 | 159.98 | 159.98 | 159.98 | 159.98 | 138.09 | 35 |
| 2024-08-30 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 1,075 |
| 2024-08-29 | 159.10 | 159.10 | 159.00 | 159.00 | 137.25 | 1,400 |
| 2024-08-28 | 158.98 | 158.98 | 158.98 | 158.98 | 137.23 | 0 |
| 2024-08-27 | 158.98 | 158.98 | 158.98 | 158.98 | 137.23 | 0 |
| 2024-08-26 | 158.98 | 158.98 | 158.98 | 158.98 | 137.23 | 0 |
| 2024-08-23 | 158.98 | 158.98 | 158.98 | 158.98 | 137.23 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 13.5000 NOK |
| 2025-03-21 | 13.5000 NOK |
| 2024-03-22 | 12.5000 NOK |
| 2023-03-17 | 11.0000 NOK |
| 2022-03-11 | 10.5000 NOK |
| 2021-03-12 | 7.0000 NOK |
| 2020-03-06 | 10.0000 NOK |
| 2019-03-08 | 9.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.